Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Veeva Systems Inc (NY: VEEV )

200.52 -0.58 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 197.42 199.80 193.15 198.04 1,248,772 -1.70(-0.85%)
Jun 29, 2022 201.71 203.16 197.72 199.74 975,847 -0.77(-0.38%)
Jun 28, 2022 206.94 210.70 199.99 200.51 835,873 -7.56(-3.63%)
Jun 27, 2022 207.71 209.40 201.50 208.07 1,312,488 +1.03(+0.50%)
Jun 24, 2022 202.49 207.29 201.11 207.04 1,574,657 +7.12(+3.56%)
Jun 23, 2022 192.60 200.58 188.91 199.92 1,650,059 +12.25(+6.53%)
Jun 22, 2022 183.12 192.47 182.46 187.67 1,185,567 +2.24(+1.21%)
Jun 21, 2022 189.46 191.79 185.32 185.43 982,671 +1.78(+0.97%)
Jun 17, 2022 178.62 186.46 178.42 183.65 1,786,912 +6.65(+3.76%)
Jun 16, 2022 178.97 180.12 174.05 177.00 910,051 -6.17(-3.37%)
Jun 15, 2022 180.01 185.75 178.92 183.17 1,092,218 +3.85(+2.15%)
Jun 14, 2022 178.91 181.86 176.33 179.32 939,425 +0.92(+0.52%)
Jun 13, 2022 178.48 181.14 176.07 178.40 1,268,473 -5.26(-2.86%)
Jun 10, 2022 185.24 186.76 181.53 183.66 965,161 -4.07(-2.17%)
Jun 09, 2022 190.27 192.60 187.73 187.73 904,935 -3.72(-1.94%)
Jun 08, 2022 191.29 193.41 188.63 191.45 929,280 -0.61(-0.32%)
Jun 07, 2022 187.70 192.44 186.44 192.06 1,260,365 +3.11(+1.65%)
Jun 06, 2022 191.03 192.43 186.47 188.95 1,301,512 +0.98(+0.52%)
Jun 03, 2022 189.60 192.13 184.15 187.97 1,235,677 -4.58(-2.38%)
Jun 02, 2022 176.75 195.97 175.70 192.55 3,554,107 +24.71(+14.72%)
Jun 01, 2022 173.29 175.20 165.55 167.84 1,748,175 -2.42(-1.42%)
May 31, 2022 171.48 172.40 166.77 170.26 1,566,229 -1.74(-1.01%)
May 27, 2022 168.01 173.20 167.44 172.00 1,154,906 +6.49(+3.92%)
May 26, 2022 162.13 166.46 161.01 165.51 878,826 +4.09(+2.53%)
May 25, 2022 157.47 163.83 156.18 161.42 1,479,768 +3.43(+2.17%)
May 24, 2022 160.92 161.04 155.01 157.99 1,038,422 -5.03(-3.09%)
May 23, 2022 164.78 165.37 159.76 163.02 657,919 -1.49(-0.91%)
May 20, 2022 166.62 168.89 159.29 164.51 956,602 +1.35(+0.83%)
May 19, 2022 153.11 165.30 152.04 163.16 1,195,727 +10.06(+6.57%)
May 18, 2022 162.05 162.78 152.51 153.10 1,162,205 -10.58(-6.46%)
May 17, 2022 165.39 165.82 157.30 163.68 1,188,381 +1.41(+0.87%)
May 16, 2022 171.10 172.48 162.10 162.27 1,043,877 -10.51(-6.08%)
May 13, 2022 167.30 173.88 166.89 172.78 1,070,585 +8.63(+5.26%)
May 12, 2022 156.87 165.17 156.57 164.15 1,460,833 +4.09(+2.56%)
May 11, 2022 163.57 168.38 157.47 160.06 1,152,936 -4.68(-2.84%)
May 10, 2022 169.56 171.73 158.44 164.74 1,459,007 -1.38(-0.83%)
May 09, 2022 171.99 172.95 165.93 166.12 1,535,138 -8.74(-5.00%)
May 06, 2022 177.07 178.52 169.22 174.86 1,181,959 -3.59(-2.01%)
May 05, 2022 185.53 185.55 176.56 178.45 806,928 -9.74(-5.18%)
May 04, 2022 183.02 189.08 177.17 188.19 1,044,494 +4.49(+2.44%)
May 03, 2022 186.67 188.85 182.70 183.70 817,294 -3.89(-2.07%)
May 02, 2022 180.96 188.06 178.72 187.59 958,861 +5.64(+3.10%)
Apr 29, 2022 182.39 188.42 181.48 181.95 1,313,123 -3.05(-1.65%)
Apr 28, 2022 181.59 185.45 176.24 185.00 1,500,761 +4.90(+2.72%)
Apr 27, 2022 179.37 183.49 175.20 180.10 1,501,642 -0.12(-0.07%)
Apr 26, 2022 182.54 183.09 178.28 180.22 954,675 -3.88(-2.11%)
Apr 25, 2022 182.75 187.45 182.19 184.10 694,631 +0.13(+0.07%)
Apr 22, 2022 187.21 188.59 183.01 183.97 633,367 -2.01(-1.08%)
Apr 21, 2022 195.35 198.11 185.38 185.98 627,543 -7.19(-3.72%)
Apr 20, 2022 198.06 198.57 192.56 193.17 565,809 -6.09(-3.06%)
Apr 19, 2022 189.14 200.03 189.14 199.26 791,164 +11.12(+5.91%)
Apr 18, 2022 191.00 191.69 185.84 188.14 574,972 -3.32(-1.73%)
Apr 14, 2022 197.67 197.88 191.35 191.46 573,809 -5.74(-2.91%)
Apr 13, 2022 190.77 199.20 189.54 197.20 875,622 +5.48(+2.86%)
Apr 12, 2022 199.55 201.92 191.37 191.72 885,631 -3.95(-2.02%)
Apr 11, 2022 193.45 196.84 190.01 195.67 1,087,572 -0.69(-0.35%)
Apr 08, 2022 201.97 203.42 196.15 196.36 967,680 -7.78(-3.81%)
Apr 07, 2022 207.03 211.61 203.00 204.14 817,372 -3.34(-1.61%)
Apr 06, 2022 208.33 208.64 203.92 207.48 906,958 -4.91(-2.31%)
Apr 05, 2022 216.75 216.75 211.05 212.39 814,636 -3.63(-1.68%)
Apr 04, 2022 216.70 219.32 215.28 216.02 780,678 -0.74(-0.34%)
Apr 01, 2022 211.60 217.33 211.60 216.76 892,483 +4.30(+2.02%)
Mar 31, 2022 214.96 215.13 210.97 212.46 970,587 -1.55(-0.72%)
Mar 30, 2022 212.92 215.85 211.97 214.01 1,435,036 -1.16(-0.54%)
Mar 29, 2022 203.78 216.39 202.67 215.17 1,515,803 +15.29(+7.65%)
Mar 28, 2022 198.17 201.99 195.07 199.88 522,940 +4.00(+2.04%)
Mar 25, 2022 198.90 199.14 192.29 195.88 510,508 -1.87(-0.95%)
Mar 24, 2022 197.61 197.76 193.29 197.75 754,348 +0.49(+0.25%)
Mar 23, 2022 196.09 199.46 193.27 197.26 756,793 -2.82(-1.41%)
Mar 22, 2022 194.72 202.29 193.07 200.08 767,358 +5.66(+2.91%)
Mar 21, 2022 194.80 197.59 190.26 194.42 665,324 -2.75(-1.39%)
Mar 18, 2022 191.70 199.10 191.60 197.17 1,694,949 +5.41(+2.82%)
Mar 17, 2022 184.69 192.61 183.41 191.76 1,036,602 +6.94(+3.76%)
Mar 16, 2022 177.86 187.74 176.62 184.82 1,265,394 +10.79(+6.20%)
Mar 15, 2022 172.19 176.18 171.00 174.03 1,014,953 +3.24(+1.90%)
Mar 14, 2022 174.54 176.83 166.48 170.79 1,503,732 -3.65(-2.09%)
Mar 11, 2022 186.72 186.72 174.34 174.44 958,367 -9.91(-5.38%)
Mar 10, 2022 185.64 184.35 1,225,090 -4.30(-2.28%)
Mar 09, 2022 186.04 191.91 183.01 188.65 1,073,527 +6.82(+3.75%)
Mar 08, 2022 180.36 185.85 177.39 181.83 1,599,733 +0.33(+0.18%)
Mar 07, 2022 186.48 188.17 179.34 181.50 1,448,876 -6.19(-3.30%)
Mar 04, 2022 192.49 195.82 185.12 187.69 1,975,674 -5.47(-2.83%)
Mar 03, 2022 195.25 198.73 187.57 193.16 4,950,638 -37.46(-16.24%)
Mar 02, 2022 232.00 232.76 226.86 230.62 834,875 -1.43(-0.62%)
Mar 01, 2022 226.87 234.89 226.87 232.05 1,081,682 +3.00(+1.31%)
Feb 28, 2022 225.53 230.25 223.77 229.05 1,044,579 +3.10(+1.37%)
Feb 25, 2022 222.81 226.32 220.19 225.95 663,795 +1.80(+0.80%)
Feb 24, 2022 200.00 225.59 199.41 224.15 1,598,376 +14.87(+7.11%)
Feb 23, 2022 218.95 219.39 209.20 209.28 1,059,157 -7.99(-3.68%)
Feb 22, 2022 216.76 223.46 215.17 217.27 1,287,576 -0.63(-0.29%)
Feb 18, 2022 217.90 0 -1.39(-0.63%)
Feb 17, 2022 227.98 228.56 218.64 219.29 691,287 -10.07(-4.39%)
Feb 16, 2022 229.00 230.00 223.00 229.36 603,209 -0.55(-0.24%)
Feb 15, 2022 231.89 232.84 227.75 229.91 644,055 +1.98(+0.87%)
Feb 14, 2022 225.52 233.61 225.00 227.93 601,659 -0.46(-0.20%)
Feb 11, 2022 234.52 237.44 226.26 228.39 802,764 -5.16(-2.21%)
Feb 10, 2022 232.05 239.67 230.22 233.55 956,372 -3.11(-1.31%)
Feb 09, 2022 235.20 237.44 233.06 236.66 729,150 +4.68(+2.02%)
Feb 08, 2022 229.10 232.81 227.41 231.98 824,242 -0.15(-0.06%)
Feb 07, 2022 231.59 237.25 230.59 232.13 472,884 -0.68(-0.29%)
Feb 04, 2022 229.73 235.87 228.18 232.81 960,503 +3.88(+1.69%)
Feb 03, 2022 231.24 227.72 228.93 783,673 -6.80(-2.88%)
Feb 02, 2022 236.85 239.31 232.34 235.73 654,077 -2.37(-1.00%)
Feb 01, 2022 236.16 238.90 231.70 238.10 850,870 +1.56(+0.66%)
Jan 31, 2022 226.49 236.83 236.54 1,078,384 +11.80(+5.25%)
Jan 28, 2022 218.95 225.12 212.51 224.74 952,494 +10.16(+4.73%)
Jan 27, 2022 219.91 224.54 212.49 214.58 1,219,829 -2.58(-1.19%)
Jan 26, 2022 226.83 229.65 214.97 217.16 1,416,823 -4.16(-1.88%)
Jan 25, 2022 222.98 226.26 220.11 221.32 1,623,788 -6.04(-2.66%)
Jan 24, 2022 214.75 227.85 214.75 227.36 1,684,093 +5.28(+2.38%)
Jan 21, 2022 220.82 227.96 219.21 222.08 1,588,454 -0.60(-0.27%)
Jan 20, 2022 222.54 230.99 222.01 222.68 1,328,910 +2.55(+1.16%)
Jan 19, 2022 219.18 224.00 216.75 220.13 1,026,963 +1.86(+0.85%)
Jan 18, 2022 220.00 223.46 216.61 218.27 1,062,453 -5.58(-2.49%)
Jan 14, 2022 223.85 0 -3.30(-1.45%)
Jan 13, 2022 239.75 241.93 227.12 227.15 783,262 -12.55(-5.24%)
Jan 12, 2022 240.52 244.83 235.89 239.70 848,689 -0.34(-0.14%)
Jan 11, 2022 239.26 241.88 235.40 240.04 633,506 +0.18(+0.08%)
Jan 10, 2022 225.51 240.30 223.91 239.86 1,772,648 +8.39(+3.62%)
Jan 07, 2022 235.89 242.46 231.09 231.47 1,277,449 -10.20(-4.22%)
Jan 06, 2022 243.59 249.46 238.59 241.67 1,285,805 +0.10(+0.04%)
Jan 05, 2022 252.40 255.63 241.40 241.57 1,253,097 -13.45(-5.27%)
Jan 04, 2022 256.11 256.87 246.10 255.02 1,287,459 -1.29(-0.50%)
Jan 03, 2022 256.39 257.68 250.78 256.31 661,760 +0.83(+0.32%)
Dec 31, 2021 259.05 260.37 255.40 255.48 476,005 -4.53(-1.74%)
Dec 30, 2021 260.10 263.55 259.63 260.01 331,080 +1.14(+0.44%)
Dec 29, 2021 257.32 259.65 256.22 258.87 479,451 +0.46(+0.18%)
Dec 28, 2021 264.36 264.36 258.09 258.41 443,062 -4.45(-1.69%)
Dec 27, 2021 260.00 263.60 259.28 262.86 427,259 +2.25(+0.86%)
Dec 23, 2021 262.98 263.87 258.58 260.61 485,057 -0.64(-0.24%)
Dec 22, 2021 263.45 266.72 259.70 261.25 578,104 -2.20(-0.84%)
Dec 21, 2021 253.74 264.04 253.34 263.45 944,085 +12.73(+5.08%)
Dec 20, 2021 252.85 255.59 249.75 250.72 898,099 -6.21(-2.42%)
Dec 17, 2021 254.25 260.60 252.94 256.93 1,780,107 +2.70(+1.06%)
Dec 16, 2021 253.51 262.94 252.30 254.23 1,221,775 -9.24(-3.51%)
Dec 15, 2021 262.44 265.38 256.96 263.47 1,131,688 +1.47(+0.56%)
Dec 14, 2021 265.56 268.80 258.50 262.00 1,173,602 -4.83(-1.81%)
Dec 13, 2021 266.15 271.45 265.66 266.83 892,194 +1.04(+0.39%)
Dec 10, 2021 267.83 272.00 262.65 265.79 1,438,412 -1.54(-0.58%)
Dec 09, 2021 272.90 274.29 266.76 267.33 1,036,603 -5.49(-2.01%)
Dec 08, 2021 269.41 273.09 266.99 272.82 860,405 +2.84(+1.05%)
Dec 07, 2021 270.37 273.49 266.10 269.98 1,433,277 +7.61(+2.90%)
Dec 06, 2021 249.34 263.75 249.21 262.37 1,654,941 +12.88(+5.16%)
Dec 03, 2021 261.96 264.00 247.03 249.49 1,807,191 -12.92(-4.92%)
Dec 02, 2021 245.62 263.19 243.70 262.41 3,195,958 -9.71(-3.57%)
Dec 01, 2021 286.43 287.50 271.28 272.12 1,434,251 -10.46(-3.70%)
Nov 30, 2021 295.28 296.66 280.04 282.58 1,782,641 -11.51(-3.91%)
Nov 29, 2021 291.76 296.00 289.71 294.09 1,085,454 +4.51(+1.56%)
Nov 26, 2021 292.92 297.93 288.40 289.58 399,018 -1.42(-0.49%)
Nov 24, 2021 287.28 292.73 282.31 291.00 1,054,507 +2.58(+0.89%)
Nov 23, 2021 288.82 290.71 282.00 288.42 1,056,978 -3.63(-1.24%)
Nov 22, 2021 305.28 305.28 291.94 292.05 1,053,301 -13.09(-4.29%)
Nov 19, 2021 307.90 310.75 304.46 305.14 457,183 -2.27(-0.74%)
Nov 18, 2021 316.88 308.86 307.31 307.41 544,841 -7.74(-2.46%)
Nov 17, 2021 321.07 321.07 313.69 315.15 282,383 -4.71(-1.47%)
Nov 16, 2021 314.34 320.08 314.31 319.86 427,295 +4.32(+1.37%)
Nov 15, 2021 317.07 319.34 315.09 315.54 252,388 -2.13(-0.67%)
Nov 12, 2021 316.46 319.55 314.34 317.67 331,577 +4.74(+1.51%)
Nov 11, 2021 314.94 315.68 312.31 312.93 217,910 -0.85(-0.27%)
Nov 10, 2021 316.92 313.78 373,058 -6.31(-1.97%)
Nov 09, 2021 320.09 322.52 318.65 320.09 283,444 -0.36(-0.11%)
Nov 08, 2021 319.39 322.52 316.70 320.45 428,399 +1.63(+0.51%)
Nov 05, 2021 317.72 323.46 315.79 318.82 392,319 -1.19(-0.37%)
Nov 04, 2021 319.00 321.87 317.58 320.01 388,381 +1.85(+0.58%)
Nov 03, 2021 316.20 318.55 311.71 318.16 285,605 +2.13(+0.67%)
Nov 02, 2021 315.86 316.16 312.01 316.03 434,249 +1.22(+0.39%)
Nov 01, 2021 317.13 318.46 313.33 314.81 477,073 -2.20(-0.69%)
Oct 29, 2021 312.66 320.80 312.15 317.01 628,954 +2.75(+0.88%)
Oct 28, 2021 313.69 319.81 311.55 314.26 739,688 +0.80(+0.26%)
Oct 27, 2021 323.80 325.66 312.93 313.46 838,068 -9.53(-2.95%)
Oct 26, 2021 322.95 322.99 538,701 +1.34(+0.42%)
Oct 25, 2021 321.00 325.38 316.87 321.65 889,571 +1.09(+0.34%)
Oct 22, 2021 325.82 327.78 320.30 320.56 470,843 -4.69(-1.44%)
Oct 21, 2021 321.60 325.85 320.56 325.25 896,583 +5.25(+1.64%)
Oct 20, 2021 320.00 323.93 318.92 320.00 754,751 +0.76(+0.24%)
Oct 19, 2021 312.35 319.96 311.50 319.24 727,546 +8.75(+2.82%)
Oct 18, 2021 308.29 311.28 306.69 310.49 592,308 +1.05(+0.34%)
Oct 15, 2021 308.17 311.51 306.07 309.44 537,319 +1.15(+0.37%)
Oct 14, 2021 303.23 310.55 303.23 308.29 873,677 +9.29(+3.11%)
Oct 13, 2021 288.06 299.81 288.06 299.00 1,071,641 +13.00(+4.55%)
Oct 12, 2021 285.97 289.37 284.20 286.00 486,706 +1.80(+0.63%)
Oct 11, 2021 285.90 287.50 283.23 284.20 576,498 -2.30(-0.80%)
Oct 08, 2021 289.25 289.65 283.71 286.50 798,338 -1.50(-0.52%)
Oct 07, 2021 284.07 290.60 283.63 288.00 677,252 +5.75(+2.04%)
Oct 06, 2021 279.62 284.27 278.04 282.25 526,309 +2.25(+0.80%)
Oct 05, 2021 279.67 282.88 279.56 280.00 578,627 +0.44(+0.16%)
Oct 04, 2021 285.42 287.28 275.85 279.56 722,557 -7.72(-2.69%)
Oct 01, 2021 288.57 288.60 281.41 287.28 416,297 -0.89(-0.31%)
Sep 30, 2021 284.00 289.48 284.00 288.17 955,669 +5.23(+1.85%)
Sep 29, 2021 287.80 289.00 282.55 282.94 699,961 -2.18(-0.76%)
Sep 28, 2021 289.82 290.78 284.21 285.12 623,054 -9.80(-3.32%)
Sep 27, 2021 296.38 296.89 290.68 294.92 911,253 -5.01(-1.67%)
Sep 24, 2021 298.55 299.94 295.24 299.93 410,495 +1.23(+0.41%)
Sep 23, 2021 299.10 301.27 296.61 298.70 571,789 +1.25(+0.42%)
Sep 22, 2021 300.00 300.00 296.89 297.45 719,082 -1.19(-0.40%)
Sep 21, 2021 298.92 300.80 297.40 298.64 336,790 +1.29(+0.43%)
Sep 20, 2021 298.67 302.00 293.27 297.35 559,441 -4.79(-1.59%)
Sep 17, 2021 304.98 307.05 301.49 302.14 1,935,292 -2.86(-0.94%)
Sep 16, 2021 298.55 305.05 298.55 305.00 881,827 +5.26(+1.75%)
Sep 15, 2021 299.44 301.35 296.74 299.74 544,993 +0.73(+0.24%)
Sep 14, 2021 299.52 300.75 297.25 299.01 476,350 +0.03(+0.01%)
Sep 13, 2021 304.19 304.19 297.12 298.98 674,936 -3.84(-1.27%)
Sep 10, 2021 306.50 307.96 302.32 302.82 814,006 -3.31(-1.08%)
Sep 09, 2021 306.97 310.83 305.85 306.13 629,161 -1.12(-0.36%)
Sep 08, 2021 308.93 313.68 306.60 307.25 846,894 -2.47(-0.80%)
Sep 07, 2021 316.46 317.52 308.16 309.72 1,032,538 -7.92(-2.49%)
Sep 03, 2021 315.94 319.00 313.21 317.64 1,192,956 +1.70(+0.54%)
Sep 02, 2021 313.89 316.77 306.54 315.94 3,696,176 -17.88(-5.36%)
Sep 01, 2021 333.56 336.13 328.67 333.82 1,064,211 +1.84(+0.55%)
Aug 31, 2021 333.91 334.37 329.34 331.98 693,667 -0.67(-0.20%)
Aug 30, 2021 330.68 336.52 330.68 332.65 436,542 +2.23(+0.67%)
Aug 27, 2021 325.69 332.83 323.13 330.42 695,614 +5.86(+1.81%)
Aug 26, 2021 327.00 331.55 324.29 324.56 421,673 -1.46(-0.45%)
Aug 25, 2021 322.35 326.78 321.00 326.02 775,934 +4.19(+1.30%)
Aug 24, 2021 323.26 326.98 321.27 321.83 694,722 -0.61(-0.19%)
Aug 23, 2021 321.78 323.75 320.17 322.44 779,730 +1.72(+0.54%)
Aug 20, 2021 320.70 322.87 317.52 320.72 728,836 +2.83(+0.89%)
Aug 19, 2021 315.59 321.74 315.59 317.89 1,066,534 +1.24(+0.39%)
Aug 18, 2021 318.20 320.43 316.65 316.65 587,322 -1.48(-0.47%)
Aug 17, 2021 317.38 319.82 315.32 318.13 604,797 -1.09(-0.34%)
Aug 16, 2021 322.38 322.75 317.75 319.22 770,501 -2.58(-0.80%)
Aug 13, 2021 320.28 322.55 317.56 321.80 774,390 +1.30(+0.41%)
Aug 12, 2021 319.73 325.32 318.87 320.50 588,261 +1.41(+0.44%)
Aug 11, 2021 322.00 322.95 313.89 319.09 1,308,461 -0.76(-0.24%)
Aug 10, 2021 333.89 333.93 319.50 319.85 1,588,403 -12.49(-3.76%)
Aug 09, 2021 339.95 339.95 332.01 332.34 887,193 -6.48(-1.91%)
Aug 06, 2021 340.23 342.30 336.27 338.82 322,136 -2.18(-0.64%)
Aug 05, 2021 341.88 343.96 339.47 341.00 370,074 +0.02(+0.01%)
Aug 04, 2021 338.15 341.94 335.79 340.98 615,490 +2.93(+0.87%)
Aug 03, 2021 334.16 338.69 332.37 338.05 392,300 +5.27(+1.58%)
Aug 02, 2021 333.73 334.75 328.00 332.78 411,794 +0.07(+0.02%)
Jul 30, 2021 327.50 334.34 326.95 332.71 374,612 +0.10(+0.03%)
Jul 29, 2021 330.67 335.00 329.31 332.61 269,187 +0.51(+0.15%)
Jul 28, 2021 326.50 333.60 326.50 332.10 402,427 +5.67(+1.74%)
Jul 27, 2021 327.36 328.61 322.25 326.43 362,572 -1.95(-0.59%)
Jul 26, 2021 334.10 334.10 327.44 328.38 342,072 -4.68(-1.41%)
Jul 23, 2021 328.54 333.56 326.91 333.06 438,582 +4.99(+1.52%)
Jul 22, 2021 325.21 329.01 324.03 328.07 299,046 +4.20(+1.30%)
Jul 21, 2021 327.56 329.07 320.25 323.87 489,261 -0.09(-0.03%)
Jul 20, 2021 318.64 327.10 316.43 323.96 837,296 +6.27(+1.97%)
Jul 19, 2021 313.04 318.74 310.80 317.69 469,616 +2.29(+0.73%)
Jul 16, 2021 314.71 317.28 312.92 315.40 354,133 +2.48(+0.79%)
Jul 15, 2021 314.81 315.00 309.60 312.92 520,591 -2.24(-0.71%)
Jul 14, 2021 323.54 324.11 314.95 315.16 436,284 -4.89(-1.53%)
Jul 13, 2021 322.00 323.67 319.80 320.05 423,164 -1.82(-0.57%)
Jul 12, 2021 325.00 326.89 318.84 321.87 493,122 +0.46(+0.14%)
Jul 09, 2021 319.07 321.81 317.36 321.41 307,637 +1.01(+0.32%)
Jul 08, 2021 317.40 322.57 316.01 320.40 423,407 -4.56(-1.40%)
Jul 07, 2021 322.00 325.31 319.00 324.96 696,313 +4.40(+1.37%)
Jul 06, 2021 316.91 321.66 316.14 320.56 508,342 +4.44(+1.40%)
Jul 02, 2021 314.68 317.55 313.80 316.12 332,003 +2.48(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.